MACH7 Technologies Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.605	0.605	0.590	0.590	0.590	17,750
2023-04-03	0.590	0.600	0.590	0.600	0.600	13,547
2023-03-31	0.600	0.600	0.600	0.600	0.600	12,311
2023-03-30	0.620	0.620	0.600	0.610	0.610	20,046
2023-03-29	0.600	0.620	0.600	0.615	0.615	126,890
2023-03-28	0.595	0.600	0.593	0.600	0.600	70,359
2023-03-27	0.585	0.590	0.580	0.580	0.580	37,810
2023-03-24	0.570	0.590	0.570	0.590	0.590	104,158
2023-03-23	0.570	0.585	0.565	0.585	0.585	73,025
2023-03-22	0.575	0.580	0.560	0.570	0.570	35,501
2023-03-21	0.565	0.585	0.565	0.580	0.580	48,683
2023-03-20	0.580	0.580	0.580	0.580	0.580	0
2023-03-17	0.560	0.580	0.560	0.580	0.580	30,107
2023-03-16	0.580	0.580	0.560	0.560	0.560	70,912
2023-03-15	0.570	0.575	0.570	0.575	0.575	59,107
2023-03-14	0.580	0.580	0.570	0.575	0.575	87,987
2023-03-13	0.590	0.590	0.570	0.570	0.570	60,978
2023-03-10	0.580	0.585	0.570	0.580	0.580	137,682
2023-03-09	0.580	0.590	0.575	0.575	0.575	135,526
2023-03-08	0.570	0.575	0.565	0.575	0.575	55,212
2023-03-07	0.580	0.590	0.570	0.570	0.570	24,236
2023-03-06	0.580	0.610	0.580	0.588	0.588	60,806
2023-03-03	0.590	0.595	0.560	0.565	0.565	230,018
2023-03-02	0.620	0.625	0.600	0.605	0.605	47,353
2023-03-01	0.640	0.640	0.605	0.605	0.605	35,539
2023-02-28	0.650	0.650	0.580	0.640	0.640	300,506
2023-02-27	0.650	0.685	0.650	0.660	0.660	100,467
2023-02-24	0.680	0.690	0.670	0.690	0.690	26,268
2023-02-23	0.680	0.690	0.655	0.690	0.690	73,204
2023-02-22	0.650	0.680	0.650	0.680	0.680	72,060
2023-02-21	0.660	0.665	0.645	0.655	0.655	101,343
2023-02-20	0.710	0.710	0.645	0.665	0.665	116,077
2023-02-17	0.725	0.725	0.705	0.710	0.710	57,813
2023-02-16	0.725	0.730	0.725	0.725	0.725	1,355
2023-02-15	0.725	0.740	0.725	0.740	0.740	6,836
2023-02-14	0.705	0.740	0.700	0.725	0.725	80,158
2023-02-13	0.725	0.730	0.700	0.700	0.700	88,050
2023-02-10	0.720	0.750	0.720	0.740	0.740	120,109
2023-02-09	0.740	0.740	0.710	0.720	0.720	27,649
2023-02-08	0.730	0.740	0.725	0.740	0.740	250,799
2023-02-07	0.765	0.765	0.725	0.730	0.730	89,718
2023-02-06	0.735	0.740	0.735	0.740	0.740	133,153
2023-02-03	0.730	0.740	0.730	0.735	0.735	92,276
2023-02-02	0.715	0.745	0.710	0.735	0.735	260,620
2023-02-01	0.730	0.730	0.710	0.720	0.720	147,125
2023-01-31	0.720	0.730	0.710	0.710	0.710	185,212
2023-01-30	0.720	0.740	0.720	0.730	0.730	77,676
2023-01-27	0.750	0.760	0.740	0.740	0.740	152,401
2023-01-25	0.760	0.765	0.750	0.765	0.765	138,556
2023-01-24	0.740	0.750	0.725	0.750	0.750	118,061
2023-01-23	0.740	0.750	0.735	0.750	0.750	112,203
2023-01-20	0.735	0.740	0.735	0.740	0.740	90,731
2023-01-19	0.735	0.740	0.735	0.735	0.735	66,996
2023-01-18	0.740	0.745	0.735	0.735	0.735	117,510
2023-01-17	0.740	0.755	0.740	0.740	0.740	90,952
2023-01-16	0.770	0.770	0.740	0.740	0.740	221,088
2023-01-13	0.750	0.790	0.750	0.755	0.755	275,386
2023-01-12	0.740	0.760	0.735	0.740	0.740	227,495
2023-01-11	0.710	0.740	0.710	0.740	0.740	500,049
2023-01-10	0.675	0.700	0.675	0.700	0.700	316,587

← NewerPage 16 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.